Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 1.535 1.535 1.535 1.535 158 +0.01(+0.62%)
Jul 30, 2012 1.542 1.542 1.439 1.526 4,378 -0.01(-0.62%)
Jul 27, 2012 1.567 1.567 1.535 1.535 10,292 -0.03(-2.02%)
Jul 26, 2012 1.547 1.567 1.547 1.567 1,962 +0.00(+0.00%)
Jul 25, 2012 1.576 1.598 1.545 1.567 7,223 -0.02(-1.27%)
Jul 24, 2012 1.561 1.587 1.453 1.587 14,403 -0.02(-1.10%)
Jul 23, 2012 1.611 1.611 1.548 1.605 17,450 +0.18(+12.39%)
Jul 19, 2012 1.548 1.428 1.428 1.428 12,820 -0.11(-7.38%)
Jul 18, 2012 1.586 1.630 1.516 1.542 8,441 -0.08(-5.06%)
Jul 17, 2012 1.624 1.700 1.529 1.624 10,767 +0.03(+1.58%)
Jul 16, 2012 1.598 1.598 1.598 1.598 474 +0.02(+1.20%)
Jul 13, 2012 1.579 1.586 1.573 1.579 15,734 +0.00(+0.00%)
Jul 12, 2012 1.579 1.579 1.579 1.579 2,057 +0.00(+0.00%)
Jul 11, 2012 1.573 1.579 1.573 1.579 629 +0.02(+1.37%)
Jul 09, 2012 1.545 1.558 1.558 1.558 7,833 -0.01(-0.36%)
Jul 06, 2012 1.508 1.564 1.508 1.564 479 +0.03(+2.04%)
Jul 05, 2012 1.476 1.564 1.452 1.533 8,071 +0.06(+4.26%)
Jul 03, 2012 1.407 1.470 1.401 1.470 2,231 +0.07(+5.36%)
Jul 02, 2012 1.501 1.501 1.395 1.395 1,398 -0.11(-7.45%)
Jun 29, 2012 1.483 1.520 1.351 1.508 3,815 +0.04(+2.99%)
Jun 28, 2012 1.464 1.464 1.464 1.464 159 +0.05(+3.54%)
Jun 25, 2012 1.407 1.414 1.414 1.414 1,278 +0.07(+5.12%)
Jun 22, 2012 1.501 1.545 1.345 1.345 1,646 -0.14(-9.66%)
Jun 19, 2012 1.489 1.489 1.489 1.489 0 +0.07(+5.31%)
Jun 18, 2012 1.414 1.414 1.414 1.414 302 -0.08(-5.04%)
Jun 15, 2012 1.445 1.489 1.407 1.489 5,086 +0.04(+3.03%)
Jun 14, 2012 1.445 1.445 1.439 1.445 1,597 -0.03(-1.70%)
Jun 13, 2012 1.483 1.483 1.470 1.470 1,742 +0.01(+0.43%)
Jun 12, 2012 1.470 1.470 1.332 1.464 15,586 -0.01(-0.43%)
Jun 10, 2012 1.470 1.470 1.470 0 +0.00(+0.00%)
Jun 08, 2012 1.470 1.470 1.470 1.470 479 -0.04(-2.49%)
Jun 07, 2012 1.520 1.520 1.508 1.508 639 -0.04(-2.43%)
Jun 06, 2012 1.458 1.545 1.445 1.545 895 +0.03(+2.07%)
Jun 05, 2012 1.464 1.514 1.464 1.514 3,157 +0.08(+5.21%)
Jun 04, 2012 1.439 1.457 1.439 1.439 7,609 -0.02(-1.22%)
Jun 01, 2012 1.407 1.457 1.407 1.457 1,039 +0.02(+1.68%)
May 31, 2012 1.332 1.432 1.326 1.432 8,255 +0.11(+8.35%)
May 29, 2012 1.322 1.322 1.322 1.322 0 +0.07(+5.68%)
May 25, 2012 1.295 1.394 1.251 1.251 12,373 -0.05(-3.85%)
May 24, 2012 1.439 1.439 1.289 1.301 7,993 -0.13(-9.17%)
May 23, 2012 1.414 1.432 1.414 1.432 1,911 +0.00(+0.00%)
May 22, 2012 1.432 1.432 1.432 1.432 7,865 +0.00(+0.00%)
May 21, 2012 1.432 1.445 1.432 1.432 18,275 +0.00(+0.00%)
May 18, 2012 1.432 1.445 1.432 1.432 2,457 -0.01(-0.44%)
May 16, 2012 1.439 1.439 1.439 1.439 799 -0.01(-0.43%)
May 15, 2012 1.451 1.451 1.439 1.445 1,518 -0.01(-0.43%)
May 14, 2012 1.470 1.470 1.439 1.451 639 -0.02(-1.28%)
May 11, 2012 1.526 1.526 1.470 1.470 1,756 -0.08(-4.93%)
May 10, 2012 1.564 1.564 1.451 1.546 2,340 -0.02(-1.12%)
May 09, 2012 1.564 1.564 1.564 1.564 698 +0.00(+0.00%)
May 08, 2012 1.470 1.564 1.470 1.564 1,026 +0.08(+5.04%)
May 07, 2012 1.501 1.501 1.489 1.489 1,117 +0.02(+1.28%)
May 04, 2012 1.470 1.478 1.470 1.470 2,557 +0.00(+0.00%)
May 03, 2012 1.470 1.470 1.470 1.470 799 +0.00(+0.00%)
May 02, 2012 1.501 1.501 1.470 1.470 2,642 -0.00(-0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.